Xinjiang Xuefeng Sci-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.790 | 8.880 | 8.660 | 8.840 | 8.840 | 9,609,359 |
| 2025-01-17 | 8.700 | 8.870 | 8.650 | 8.770 | 8.770 | 4,001,800 |
| 2025-01-16 | 8.680 | 8.790 | 8.590 | 8.720 | 8.720 | 5,432,000 |
| 2025-01-15 | 8.720 | 8.800 | 8.630 | 8.680 | 8.680 | 3,431,500 |
| 2025-01-14 | 8.460 | 8.790 | 8.400 | 8.710 | 8.710 | 6,022,700 |
| 2025-01-13 | 8.340 | 8.490 | 8.230 | 8.420 | 8.420 | 4,012,700 |
| 2025-01-10 | 8.580 | 8.660 | 8.350 | 8.370 | 8.370 | 4,430,800 |
| 2025-01-09 | 8.470 | 8.730 | 8.420 | 8.580 | 8.580 | 4,731,514 |
| 2025-01-08 | 8.640 | 8.640 | 8.420 | 8.540 | 8.540 | 5,247,100 |
| 2025-01-07 | 8.480 | 8.660 | 8.400 | 8.650 | 8.650 | 5,874,603 |
| 2025-01-06 | 8.340 | 8.510 | 8.210 | 8.480 | 8.480 | 8,736,700 |
| 2025-01-03 | 8.510 | 8.590 | 8.270 | 8.300 | 8.300 | 8,497,100 |
| 2025-01-02 | 8.680 | 8.750 | 8.360 | 8.420 | 8.420 | 9,863,300 |
| 2024-12-31 | 8.980 | 8.980 | 8.640 | 8.690 | 8.690 | 13,536,290 |
| 2024-12-30 | 8.720 | 9.000 | 8.540 | 8.920 | 8.920 | 14,890,158 |
| 2024-12-27 | 8.610 | 8.850 | 8.550 | 8.760 | 8.760 | 8,030,837 |
| 2024-12-26 | 8.590 | 8.820 | 8.550 | 8.640 | 8.640 | 10,682,210 |
| 2024-12-25 | 8.990 | 9.000 | 8.360 | 8.630 | 8.630 | 21,702,423 |
| 2024-12-24 | 8.960 | 9.290 | 8.850 | 8.980 | 8.980 | 13,186,300 |
| 2024-12-23 | 8.900 | 9.350 | 8.860 | 9.030 | 9.030 | 19,823,399 |
| 2024-12-20 | 9.030 | 9.090 | 8.700 | 8.820 | 8.820 | 18,627,100 |
| 2024-12-19 | 9.050 | 9.210 | 8.940 | 9.030 | 9.030 | 13,561,400 |
| 2024-12-18 | 9.260 | 9.470 | 9.150 | 9.150 | 9.150 | 10,869,318 |
| 2024-12-17 | 9.520 | 9.580 | 9.200 | 9.290 | 9.290 | 16,406,700 |
| 2024-12-16 | 9.640 | 9.710 | 9.390 | 9.570 | 9.570 | 23,408,100 |
| 2024-12-13 | 10.260 | 10.280 | 9.460 | 9.770 | 9.770 | 60,784,500 |
| 2024-12-12 | 9.280 | 9.520 | 9.250 | 9.480 | 9.480 | 14,105,354 |
| 2024-12-11 | 9.280 | 9.360 | 9.100 | 9.270 | 9.270 | 10,220,100 |
| 2024-12-10 | 9.380 | 9.530 | 9.140 | 9.280 | 9.280 | 23,620,700 |
| 2024-12-09 | 9.360 | 9.500 | 9.130 | 9.170 | 9.170 | 11,326,700 |
| 2024-12-06 | 9.320 | 9.320 | 9.150 | 9.280 | 9.280 | 10,537,500 |
| 2024-12-05 | 9.320 | 9.390 | 9.250 | 9.280 | 9.280 | 10,881,900 |
| 2024-12-04 | 9.590 | 9.660 | 9.300 | 9.380 | 9.380 | 15,539,100 |
| 2024-12-03 | 9.230 | 9.800 | 9.210 | 9.620 | 9.620 | 22,252,200 |
| 2024-12-02 | 8.900 | 9.410 | 8.880 | 9.300 | 9.300 | 22,256,300 |
| 2024-11-29 | 8.960 | 9.010 | 8.660 | 8.940 | 8.940 | 22,025,202 |
| 2024-11-28 | 9.240 | 9.370 | 8.960 | 8.990 | 8.990 | 23,099,552 |
| 2024-11-27 | 9.260 | 9.370 | 8.870 | 9.370 | 9.370 | 23,875,700 |
| 2024-11-26 | 9.880 | 9.880 | 9.300 | 9.330 | 9.330 | 27,758,300 |
| 2024-11-25 | 9.540 | 9.950 | 9.300 | 9.770 | 9.770 | 33,664,350 |
| 2024-11-22 | 9.740 | 10.290 | 9.580 | 9.680 | 9.680 | 47,340,796 |
| 2024-11-21 | 9.670 | 9.820 | 9.550 | 9.790 | 9.790 | 17,668,620 |
| 2024-11-20 | 9.400 | 9.790 | 9.380 | 9.750 | 9.750 | 24,397,360 |
| 2024-11-19 | 9.550 | 9.660 | 9.230 | 9.490 | 9.490 | 26,705,739 |
| 2024-11-18 | 9.160 | 9.560 | 9.030 | 9.440 | 9.440 | 30,497,202 |
| 2024-11-15 | 8.980 | 9.330 | 8.980 | 9.110 | 9.110 | 15,827,650 |
| 2024-11-14 | 9.250 | 9.320 | 9.020 | 9.060 | 9.060 | 14,518,800 |
| 2024-11-13 | 8.710 | 9.370 | 8.660 | 9.290 | 9.290 | 29,834,334 |
| 2024-11-12 | 8.880 | 9.040 | 8.720 | 8.790 | 8.790 | 15,436,600 |
| 2024-11-11 | 9.060 | 9.070 | 8.830 | 8.910 | 8.910 | 12,230,848 |
| 2024-11-08 | 9.120 | 9.210 | 8.920 | 9.020 | 9.020 | 15,781,654 |
| 2024-11-07 | 9.020 | 9.230 | 8.960 | 9.110 | 9.110 | 15,118,942 |
| 2024-11-06 | 8.730 | 9.160 | 8.700 | 9.060 | 9.060 | 21,214,005 |
| 2024-11-05 | 8.630 | 8.830 | 8.570 | 8.780 | 8.780 | 12,890,700 |
| 2024-11-04 | 8.820 | 8.900 | 8.490 | 8.610 | 8.610 | 11,426,500 |
| 2024-11-01 | 8.800 | 8.990 | 8.680 | 8.690 | 8.690 | 15,862,537 |
| 2024-10-31 | 8.700 | 8.790 | 8.550 | 8.750 | 8.750 | 13,000,980 |
| 2024-10-30 | 8.580 | 8.750 | 8.450 | 8.700 | 8.700 | 17,687,899 |
| 2024-10-29 | 8.550 | 8.900 | 8.430 | 8.570 | 8.570 | 22,593,000 |
| 2024-10-28 | 8.250 | 8.580 | 8.240 | 8.550 | 8.550 | 14,632,551 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1500 CNY |
| 2022-07-18 | 0.0700 CNY |
| 2021-06-08 | 0.0500 CNY |
| 2020-07-01 | 0.0500 CNY |
| 2019-07-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.